We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -3.71536523929 | 15.88 | 16.1651 | 15.01 | 172093 | 15.57313342 | CS |
| 4 | -0.2 | -1.29115558425 | 15.49 | 16.59 | 15.01 | 256352 | 15.87524791 | CS |
| 12 | -1.14 | -6.9385270846 | 16.43 | 18.08 | 14.84 | 258290 | 16.09897232 | CS |
| 26 | 2.64 | 20.8695652174 | 12.65 | 18.08 | 11.75 | 218195 | 15.2493063 | CS |
| 52 | 1.38 | 9.92092020129 | 13.91 | 18.08 | 11.75 | 173178 | 14.46675774 | CS |
| 156 | 4.46 | 41.1819021237 | 10.83 | 18.08 | 10.7 | 157954 | 14.33873617 | CS |
| 260 | 4.46 | 41.1819021237 | 10.83 | 18.08 | 10.7 | 157954 | 14.33873617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 15.29 | 0 | 0.00 | 15.51 | 15.51 | 15.22 | 116907 |
| 1721947200 | 15.29 | -0.17 | -1.10 | 15.25 | 15.42 | 15.01 | 215352 |
| 1721860800 | 15.46 | -0.09 | -0.58 | 15.7 | 15.775 | 15.45 | 193758 |
| 1721774400 | 15.55 | -0.28 | -1.77 | 15.55 | 15.72 | 15.53 | 205522 |
| 1721688000 | 15.83 | -0.2 | -1.25 | 16.04 | 16.165099 | 15.64 | 123323 |
| 1721428800 | 16.03 | 0.03 | 0.19 | 15.88 | 16.11 | 15.88 | 122510 |
| 1721342400 | 16 | -0.21 | -1.30 | 16.21 | 16.219999 | 15.99 | 291782 |
| 1721256000 | 16.21 | -0.25 | -1.52 | 16.469999 | 16.57 | 16 | 285902 |
| 1721169600 | 16.46 | 0.36 | 2.24 | 16.2 | 16.59 | 16.11 | 494635 |
| 1721083200 | 16.1 | -0.36 | -2.19 | 16.51 | 16.59 | 16.079999 | 226552 |
| 1720824000 | 16.46 | 0.41 | 2.55 | 16.1 | 16.53 | 15.98 | 244997 |
| 1720737600 | 16.05 | 0.38 | 2.43 | 15.81 | 16.079999 | 15.67 | 304955 |
| 1720651200 | 15.67 | 0.17 | 1.10 | 15.67 | 15.69 | 15.55 | 385931 |
| 1720564800 | 15.5 | -0.15 | -0.96 | 15.65 | 15.705 | 15.43 | 286024 |
| 1720478400 | 15.65 | 0.06 | 0.38 | 15.56 | 15.7299 | 15.47 | 464594 |
| 1720219200 | 15.59 | -0.79 | -4.82 | 16.129999 | 16.16 | 15.44 | 452193 |
| 1720040640 | 16.379999 | 0.56 | 3.54 | 15.99 | 16.559999 | 15.95 | 204888 |
| 1719960000 | 15.82 | 0.4 | 2.59 | 15.42 | 15.85 | 15.42 | 160769 |
| 1719873600 | 15.42 | -0.08 | -0.52 | 15.55 | 15.58 | 15.29 | 69256 |
| 1719614400 | 15.5 | 0.12 | 0.78 | 15.49 | 15.575 | 15.25 | 137744 |
| 1719528000 | 15.38 | -0.06 | -0.39 | 15.64 | 15.65 | 15.33 | 171927 |
| 1719441600 | 15.44 | 0.27 | 1.78 | 15.15 | 15.54 | 15.15 | 158301 |
| 1719355200 | 15.17 | -0.01 | -0.07 | 15.16 | 15.2 | 15 | 104439 |
| 1719268800 | 15.18 | 0.14 | 0.93 | 15.14 | 15.3 | 15.12 | 257084 |
| 1719009600 | 15.04 | -0.34 | -2.21 | 15.37 | 15.47 | 14.941 | 359050 |
| 1718923200 | 15.38 | 0.01 | 0.07 | 15.49 | 15.5 | 15.27 | 167308 |
| 1718750400 | 15.37 | 0.29 | 1.92 | 15.08 | 15.7 | 15.01 | 719845 |
| 1718664000 | 15.08 | -0.02 | -0.13 | 14.92 | 15.1 | 14.8701 | 161727 |
| 1718404800 | 15.1 | 0.1 | 0.67 | 15.03 | 15.16 | 14.84 | 183620 |
| 1718318400 | 15 | -0.23 | -1.51 | 15.17 | 15.26 | 14.9001 | 211204 |
| 1718232000 | 15.23 | -0.09 | -0.59 | 15.45 | 15.52 | 15.14 | 236890 |
| 1718145600 | 15.32 | -0.12 | -0.78 | 15.28 | 15.32 | 15.1505 | 112450 |
| 1718059200 | 15.44 | 0.31 | 2.05 | 15.17 | 15.44 | 15.15 | 116463 |
| 1717800000 | 15.13 | -0.93 | -5.79 | 15.39 | 15.53 | 15.0124 | 434050 |
| 1717713600 | 16.059999 | 0.19 | 1.20 | 15.87 | 16.1 | 15.8 | 385627 |
| 1717627200 | 15.87 | 0.03 | 0.19 | 15.9 | 16.04 | 15.75 | 238914 |
| 1717540800 | 15.84 | -0.6 | -3.65 | 16.2 | 16.309999 | 15.58 | 277305 |
| 1717454400 | 16.44 | -0.07 | -0.42 | 16.52 | 16.5374 | 16.32 | 208510 |
| 1717195200 | 16.51 | 0.16 | 0.98 | 16.39 | 16.6 | 16.285 | 380545 |
| 1717108800 | 16.35 | -0.57 | -3.37 | 16.85 | 17 | 16.18 | 380907 |
| 1717022400 | 16.92 | -0.67 | -3.81 | 17.28 | 17.29 | 16.89 | 410831 |
| 1716936000 | 17.59 | -0.12 | -0.68 | 17.91 | 18.08 | 17.5601 | 264589 |
| 1716590400 | 17.71 | 0.58 | 3.39 | 17.31 | 17.76 | 17.31 | 547577 |
| 1716504000 | 17.13 | -0.21 | -1.21 | 17.29 | 17.43 | 16.99 | 214595 |
| 1716417600 | 17.34 | -0.46 | -2.58 | 17.8 | 17.85 | 17.28 | 240371 |
| 1716331200 | 17.8 | 0.24 | 1.37 | 17.58 | 17.83 | 17.42 | 239119 |
| 1716244800 | 17.56 | 0.23 | 1.33 | 17.29 | 17.62 | 17.15 | 181071 |
| 1715985600 | 17.33 | 0.61 | 3.65 | 16.85 | 17.4579 | 16.85 | 262952 |
| 1715899200 | 16.719999 | -0.04 | -0.24 | 16.76 | 16.92 | 16.61 | 163504 |
| 1715812800 | 16.76 | 0.17 | 1.02 | 16.629999 | 16.84 | 16.45 | 120075 |
| 1715726400 | 16.59 | 0.22 | 1.34 | 16.37 | 16.59 | 16.219999 | 135067 |
| 1715640000 | 16.37 | -0.08 | -0.49 | 16.45 | 16.53 | 16.14 | 134479 |
| 1715380800 | 16.45 | -0.14 | -0.84 | 16.62 | 16.719999 | 16.23 | 346202 |
| 1715294400 | 16.59 | 0.59 | 3.69 | 16.079999 | 16.625 | 16.01 | 415692 |
| 1715208000 | 16 | -0.41 | -2.50 | 16.399999 | 16.67 | 15.91 | 246909 |
| 1715121600 | 16.41 | 0.15 | 0.92 | 16.25 | 16.46 | 16.07 | 154552 |
| 1715035200 | 16.26 | -0.06 | -0.37 | 16.5 | 16.649899 | 16.23 | 135459 |
| 1714776000 | 16.32 | -0.07 | -0.43 | 16.43 | 16.565 | 16.27 | 372642 |
| 1714689600 | 16.39 | 0.14 | 0.86 | 16.17 | 16.46 | 16.1076 | 135997 |
| 1714603200 | 16.25 | 0.14 | 0.87 | 16.11 | 16.521 | 15.975 | 302651 |
| 1714516800 | 16.11 | -0.48 | -2.89 | 16.28 | 16.489999 | 15.96 | 467244 |
| 1714430400 | 16.59 | 0.23 | 1.41 | 16.39 | 16.59 | 16.239999 | 363754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
